Advertisement
Advertisement
U.S. Markets open in 6 hrs 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

CSPC Pharmaceutical Group Limited (1093.HK)

HKSE - HKSE Delayed Price. Currency in HKD
8.580-0.080 (-0.92%)
At close: 03:59PM HKT
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20228.6308.9308.5708.5808.58090,030,251
Dec 06, 20229.3009.5208.5608.6608.660167,194,111
Dec 05, 20229.2909.5109.1009.4809.480113,259,029
Dec 02, 20229.2309.5509.0409.0909.090115,050,762
Dec 01, 202210.00010.0608.7609.1809.180192,277,259
Nov 30, 20229.70010.0409.5609.9909.99091,833,431
Nov 29, 20229.7509.9109.5709.7909.79051,260,583
Nov 28, 20229.3809.7009.1509.6509.65036,907,363
Nov 25, 20229.9109.9109.5209.6209.62029,868,813
Nov 24, 20229.6909.9009.6009.7909.79031,979,379
Nov 23, 20229.5809.7009.2309.5709.57051,149,115
Nov 22, 20229.96010.1009.3809.5509.55069,135,501
Nov 21, 20229.89010.1009.75010.04010.04039,819,246
Nov 18, 20229.83010.3009.83010.06010.06072,502,461
Nov 17, 20229.90010.0609.7009.8309.83052,695,979
Nov 16, 20229.93010.1009.7809.9409.94086,256,065
Nov 15, 202210.16010.36010.00010.18010.18045,255,478
Nov 14, 20229.90010.3609.52010.14010.14095,648,077
Nov 11, 20229.83010.1809.4109.4909.490134,903,924
Nov 10, 20229.4509.5109.2509.3509.35032,585,509
Nov 09, 20229.5809.6909.2709.4409.44049,084,003
Nov 08, 20229.5809.6009.2509.4909.49063,624,563
Nov 07, 20229.1109.7009.0409.5509.55095,245,834
Nov 04, 20229.2209.8009.1809.4709.470137,816,801
Nov 03, 20229.1409.3608.9109.0509.050139,253,605
Nov 02, 20228.78010.1608.71010.02010.020162,663,962
Nov 01, 20228.4408.9408.1808.8008.80080,607,070
Oct 31, 20228.1708.4008.0608.0708.07071,454,560
Oct 28, 20228.3408.5008.1008.2108.21058,058,515
Oct 27, 20228.4108.6008.3308.3708.37042,281,606
Oct 26, 20228.2708.7908.1808.6908.69076,970,746
Oct 25, 20228.5108.5108.0708.2508.25052,556,636
Oct 24, 20228.4108.6008.1408.2608.26033,808,114
Oct 21, 20228.4008.5708.3208.5308.53041,106,071
Oct 20, 20228.0408.3807.9008.3108.31051,365,371
Oct 19, 20228.3108.3908.1108.1408.14029,933,707
Oct 18, 20228.0008.4407.9808.4208.42042,277,875
Oct 17, 20228.1008.1407.8708.0608.06041,059,029
Oct 14, 20227.7908.2407.7908.0208.02048,892,584
Oct 13, 20227.6307.9607.6007.7207.72044,692,075
Oct 12, 20227.5107.6607.3607.5907.59031,090,695
Oct 11, 20227.6207.7107.4207.5107.51022,639,648
Oct 10, 20227.5107.6707.4407.6007.60018,735,939
Oct 07, 20227.6707.7207.6007.6607.66014,498,059
Oct 06, 20227.7707.8107.6307.6507.65016,232,747
Oct 05, 20227.9307.9507.6107.7607.76036,744,585
Oct 03, 20227.6007.8607.6007.8007.80025,192,583
Sep 30, 20227.6507.8507.5107.7807.78054,155,234
Sep 29, 20227.5307.6907.4107.5507.55045,107,473
Sep 28, 20227.3507.4307.2807.4007.40030,191,813
Sep 27, 20227.1607.4107.0207.3707.37030,436,518
Sep 26, 20226.9707.2306.9607.1407.14035,640,429
Sep 23, 20227.1807.2107.0007.0007.00020,214,647
Sep 22, 20227.0507.2007.0107.1107.11020,354,688
Sep 21, 20227.2807.3407.1307.2307.23025,699,043
Sep 20, 20227.4307.5207.3607.4507.45016,568,019
Sep 19, 20227.5307.5607.2507.3407.34021,192,275
Sep 16, 20227.6507.7407.5207.6107.61030,173,474
Sep 15, 20227.6207.7807.6207.7107.71018,436,918
Sep 14, 20227.7407.7407.5007.6007.60026,731,178
Sep 13, 20227.9908.0307.7807.7807.78022,966,701
Sep 09, 20227.8808.0107.7807.9807.98031,299,029
Sep 08, 20227.8707.9407.7007.7607.76025,594,189
Sep 07, 20227.6707.9207.6707.9007.90020,907,604
Sep 06, 20227.8908.0507.7507.8007.80020,387,200
Sep 05, 20227.9807.9807.7307.8507.85017,609,857
Sep 02, 20228.0108.1207.8707.9007.90029,705,044
Sep 01, 20227.9908.1907.8308.0408.04035,232,868
Aug 31, 20227.6208.0307.6207.9907.99036,953,258
Aug 30, 20227.8907.9107.5907.7607.76031,615,858
Aug 29, 20227.9607.9607.7907.8607.86027,475,840
Aug 26, 20228.0008.0907.8608.0408.04018,302,969
Aug 25, 20227.7407.9607.6507.9107.91021,474,261
Aug 24, 20227.9908.1007.5707.6507.65042,081,980
Aug 23, 20228.0808.1107.8707.9907.99022,461,268
Aug 22, 20227.8808.1207.8808.0808.08022,389,408
Aug 19, 20227.9508.0507.9507.9607.96016,347,554
Aug 18, 20228.0608.0907.8808.0208.02026,976,099
Aug 17, 20228.4408.4608.0908.1008.10034,064,526
Aug 16, 20228.4408.5708.3608.4508.45028,092,620
Aug 15, 20228.4008.8608.4008.5508.55027,119,153
Aug 12, 20228.6008.6008.4108.4508.45017,020,526
Aug 11, 20228.3408.6008.3308.5508.55019,281,101
Aug 10, 20228.4408.5608.1608.3008.30017,792,462
Aug 09, 20228.4608.5808.3908.5208.52012,803,225
Aug 08, 20228.5108.5908.2908.4608.46022,360,743
Aug 05, 20228.3008.5308.1808.5208.52029,601,612
Aug 04, 20227.9908.2307.9908.2008.20017,629,540
Aug 03, 20228.1508.2307.9908.0308.03019,659,580
Aug 02, 20228.3708.3707.9608.0608.06030,963,666
Aug 01, 20228.5808.6208.3508.4008.40025,940,666
Jul 29, 20228.7608.7608.4608.5908.59029,090,702
Jul 28, 20228.2808.7808.2808.7108.71059,654,904
Jul 27, 20228.4208.4708.2808.3308.33027,262,960
Jul 26, 20228.4108.5608.3208.4208.42024,656,298
Jul 25, 20228.4408.4408.2008.3908.39026,685,701
Jul 22, 20228.3908.4408.3108.3908.39028,664,937
Jul 21, 20228.3408.4408.1808.3308.33032,588,062
Jul 20, 20228.2308.4008.2308.3608.36017,973,295
Jul 19, 20228.2808.4108.1008.1408.14025,377,691
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement